402,36SEK
-1,26%
Echtzeit-Aktienkurs Swedbank AB
Bid:
Ask:
Aktienkurse zur Swedbank AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2026 | 407,15 | 407,15 | 402,36 | 402,91 | -1,13% | - |
| 30.09.2026 | 413,00 | 415,00 | 407,50 | 407,50 | -1,09% | 1.843.308,00 |
| 29.09.2026 | 411,80 | 415,90 | 411,80 | 412,00 | 0,24% | 1.655.115,00 |
| 28.09.2026 | 413,70 | 416,00 | 407,80 | 411,00 | 0,07% | 2.369.100,00 |
| 25.09.2026 | 410,80 | 413,90 | 408,90 | 410,70 | 0,93% | 1.909.207,00 |
| 24.09.2026 | 407,60 | 409,30 | 405,10 | 406,90 | -0,44% | 1.392.394,00 |
| 23.09.2026 | 412,40 | 413,70 | 404,40 | 408,70 | -0,54% | 1.359.566,00 |
| 22.09.2026 | 414,40 | 416,10 | 410,40 | 410,90 | -0,46% | 1.576.636,00 |
| 21.09.2026 | 405,30 | 414,00 | 404,70 | 412,80 | 2,58% | 2.209.427,00 |
| 18.09.2026 | 407,70 | 407,70 | 399,90 | 402,40 | -1,08% | 3.661.816,00 |
| 17.09.2026 | 398,00 | 408,20 | 397,90 | 406,80 | 2,55% | 2.408.096,00 |
| 16.09.2026 | 392,50 | 396,90 | 392,50 | 396,70 | 1,35% | 1.936.175,00 |
| 15.09.2026 | 391,50 | 394,50 | 386,70 | 391,40 | -0,15% | 1.827.624,00 |
| 14.09.2026 | 387,20 | 397,90 | 386,90 | 392,00 | 1,21% | 2.604.218,00 |
| 11.09.2026 | 386,40 | 391,20 | 386,00 | 387,30 | 0,73% | 1.741.576,00 |
| 10.09.2026 | 382,80 | 386,30 | 382,20 | 384,50 | 0,60% | 1.515.223,00 |
| 09.09.2026 | 383,20 | 383,95 | 379,40 | 382,20 | -0,88% | 1.489.466,00 |
| 08.09.2026 | 388,00 | 388,60 | 382,60 | 385,60 | -0,72% | 1.338.641,00 |
| 07.09.2026 | 385,90 | 389,00 | 384,10 | 388,40 | 0,65% | 873.477,00 |
| 04.09.2026 | 382,20 | 386,70 | 381,40 | 385,90 | 0,92% | 1.138.328,00 |
| 03.09.2026 | 378,20 | 382,60 | 377,10 | 382,40 | 1,14% | 1.184.702,00 |
| 02.09.2026 | 379,30 | 382,30 | 375,90 | 378,10 | -0,05% | 1.410.871,00 |
| 01.09.2026 | 378,00 | 381,60 | 375,70 | 378,30 | 0,56% | 1.760.990,00 |
| 31.08.2026 | 376,10 | 379,50 | 375,70 | 376,20 | 0,03% | 1.504.307,00 |
| 28.08.2026 | 376,00 | 376,40 | 372,80 | 376,10 | 0,78% | 1.280.496,00 |
| 27.08.2026 | 374,30 | 375,60 | 371,10 | 373,20 | -0,24% | 1.820.732,00 |
| 26.08.2026 | 370,10 | 375,00 | 369,90 | 374,10 | 1,38% | 1.374.859,00 |
| 25.08.2026 | 369,00 | 372,60 | 369,00 | 369,00 | 0,22% | 1.916.421,00 |
| 24.08.2026 | 373,60 | 373,70 | 366,20 | 368,20 | -1,45% | 2.063.442,00 |
| 21.08.2026 | 373,30 | 376,00 | 372,70 | 373,60 | 0,30% | 1.526.115,00 |
| 20.08.2026 | 372,00 | 373,90 | 371,20 | 372,50 | 0,08% | 1.243.886,00 |
| 19.08.2026 | 378,10 | 379,20 | 371,50 | 372,20 | -1,56% | 1.285.977,00 |
| 18.08.2026 | 379,00 | 379,70 | 377,20 | 378,10 | -0,37% | 774.027,00 |
| 17.08.2026 | 379,90 | 381,50 | 378,30 | 379,50 | -0,26% | 1.238.050,00 |
| 14.08.2026 | 381,00 | 381,00 | 377,20 | 380,50 | 0,08% | 1.035.179,00 |
| 13.08.2026 | 380,00 | 384,60 | 379,80 | 380,20 | 0,32% | 1.205.678,00 |
| 12.08.2026 | 378,20 | 379,60 | 375,20 | 379,00 | 0,40% | 1.034.051,00 |
| 11.08.2026 | 378,90 | 379,70 | 375,30 | 377,50 | -0,37% | 1.263.630,00 |
| 10.08.2026 | 384,10 | 384,50 | 377,80 | 378,90 | -1,43% | 1.635.860,00 |
| 07.08.2026 | 386,80 | 388,50 | 383,70 | 384,40 | -1,00% | 1.297.972,00 |
| 06.08.2026 | 385,60 | 390,50 | 384,90 | 388,30 | 0,91% | 1.090.992,00 |
| 05.08.2026 | 388,50 | 389,10 | 382,10 | 384,80 | -0,93% | 1.493.179,00 |
| 04.08.2026 | 385,00 | 388,60 | 384,50 | 388,40 | 1,17% | 1.091.231,00 |
| 03.08.2026 | 381,40 | 384,60 | 379,70 | 383,90 | 0,76% | 1.305.269,00 |
| 31.07.2026 | 379,50 | 383,50 | 379,50 | 381,00 | 0,55% | 1.561.048,00 |
| 30.07.2026 | 374,60 | 380,00 | 374,00 | 378,90 | 1,20% | 1.544.601,00 |
| 29.07.2026 | 374,00 | 375,30 | 371,80 | 374,40 | 0,46% | 1.066.797,00 |
| 28.07.2026 | 375,00 | 375,60 | 371,30 | 372,70 | -0,29% | 1.114.257,00 |
| 27.07.2026 | 372,30 | 375,90 | 372,20 | 373,80 | 0,75% | 1.082.246,00 |
| 24.07.2026 | 366,50 | 371,00 | 366,20 | 371,00 | 1,26% | 1.575.618,00 |
| 23.07.2026 | 370,40 | 370,40 | 365,70 | 366,40 | -0,92% | 1.355.040,00 |
| 22.07.2026 | 367,30 | 371,60 | 367,00 | 369,80 | 0,68% | 1.574.368,00 |
| 21.07.2026 | 365,50 | 368,00 | 364,40 | 367,30 | 1,32% | 1.351.166,00 |
| 20.07.2026 | 359,80 | 364,00 | 359,20 | 362,50 | 0,81% | 1.371.506,00 |
| 17.07.2026 | 357,70 | 362,50 | 350,10 | 359,60 | -2,99% | 3.541.186,00 |
| 16.07.2026 | 367,10 | 374,40 | 363,60 | 370,70 | 1,17% | 3.144.834,00 |
| 15.07.2026 | 365,70 | 369,50 | 363,60 | 366,40 | -0,05% | 1.679.467,00 |
| 14.07.2026 | 361,50 | 366,60 | 358,20 | 366,60 | 1,21% | 1.429.181,00 |
| 13.07.2026 | 363,00 | 364,20 | 360,40 | 362,20 | -0,49% | 1.669.214,00 |
| 10.07.2026 | 368,50 | 368,60 | 363,60 | 364,00 | -1,27% | 1.132.256,00 |
| 09.07.2026 | 365,50 | 369,20 | 365,50 | 368,70 | 1,49% | 1.369.262,00 |
| 08.07.2026 | 367,80 | 367,90 | 363,30 | 363,30 | -1,44% | 1.315.591,00 |
| 07.07.2026 | 366,60 | 370,60 | 366,50 | 368,60 | 0,33% | 1.197.124,00 |
| 06.07.2026 | 366,50 | 367,60 | 365,00 | 367,40 | 0,33% | 970.537,00 |
| 03.07.2026 | 363,70 | 366,70 | 361,60 | 366,20 | 0,77% | 1.316.881,00 |
| 02.07.2026 | 357,80 | 364,60 | 357,50 | 363,40 | 1,54% | 1.486.493,00 |
| 01.07.2026 | 362,10 | 363,50 | 357,20 | 357,90 | -1,13% | 1.085.223,00 |
| 30.06.2026 | 359,10 | 362,90 | 357,40 | 362,00 | 0,95% | 1.923.281,00 |
| 29.06.2026 | 358,90 | 360,00 | 357,30 | 358,60 | -0,08% | 835.548,00 |
| 26.06.2026 | 356,00 | 360,00 | 355,70 | 358,90 | 0,67% | 1.513.232,00 |
| 25.06.2026 | 353,00 | 357,50 | 353,00 | 356,50 | 0,99% | 2.010.475,00 |
| 24.06.2026 | 355,50 | 356,00 | 353,00 | 353,00 | -0,98% | 1.838.610,00 |
| 23.06.2026 | 359,70 | 360,20 | 356,50 | 356,50 | -1,11% | 1.853.312,00 |
| 22.06.2026 | 359,50 | 361,30 | 355,90 | 360,50 | -0,02% | 2.000.036,00 |
| 19.06.2026 | 355,64 | 361,12 | 354,23 | 360,57 | 1,40% | - |
| 18.06.2026 | 354,60 | 359,30 | 354,00 | 355,60 | 0,82% | 4.350.247,00 |
| 17.06.2026 | 347,40 | 353,30 | 344,10 | 352,70 | 1,32% | 2.464.176,00 |
| 16.06.2026 | 348,00 | 349,00 | 345,80 | 348,10 | 0,67% | 2.944.240,00 |
| 15.06.2026 | 351,00 | 353,40 | 342,60 | 345,80 | -0,60% | 3.437.238,00 |
| 12.06.2026 | 345,20 | 348,90 | 345,00 | 347,90 | 2,29% | 2.043.487,00 |
| 11.06.2026 | 336,90 | 341,40 | 336,60 | 340,10 | 0,80% | 883.772,00 |
| 10.06.2026 | 335,10 | 339,40 | 333,20 | 337,40 | 0,99% | 1.164.821,00 |
| 09.06.2026 | 335,50 | 339,00 | 334,10 | 334,10 | -0,27% | 1.389.642,00 |
| 08.06.2026 | 334,20 | 338,40 | 331,60 | 335,00 | -0,33% | 1.899.688,00 |
| 05.06.2026 | 335,90 | 337,60 | 333,70 | 336,10 | 0,45% | 1.599.950,00 |
| 04.06.2026 | 333,00 | 335,70 | 332,70 | 334,60 | 0,51% | 975.946,00 |
| 03.06.2026 | 334,00 | 335,40 | 331,80 | 332,90 | -0,48% | 1.352.408,00 |
| 02.06.2026 | 340,00 | 341,20 | 332,80 | 334,50 | -1,15% | 1.799.017,00 |
| 01.06.2026 | 340,30 | 340,90 | 334,60 | 338,40 | -0,88% | 1.598.683,00 |
| 29.05.2026 | 340,00 | 341,90 | 338,10 | 341,40 | 1,01% | 2.891.700,00 |
| 28.05.2026 | 339,90 | 342,00 | 337,40 | 338,00 | -1,17% | 1.651.742,00 |
| 27.05.2026 | 343,60 | 344,40 | 340,70 | 342,00 | -0,38% | 1.562.521,00 |
| 26.05.2026 | 348,70 | 348,70 | 343,10 | 343,30 | -1,41% | 1.331.235,00 |
| 25.05.2026 | 344,90 | 349,80 | 344,10 | 348,20 | 1,31% | 1.719.220,00 |
| 22.05.2026 | 341,60 | 344,20 | 341,10 | 343,70 | 0,61% | 1.453.295,00 |
| 21.05.2026 | 336,00 | 342,50 | 335,80 | 341,60 | 1,64% | 2.165.999,00 |
| 20.05.2026 | 330,00 | 337,40 | 328,70 | 336,10 | 1,57% | 1.618.239,00 |
| 19.05.2026 | 328,90 | 332,30 | 328,80 | 330,90 | 0,98% | 1.459.783,00 |
| 18.05.2026 | 322,80 | 329,50 | 322,10 | 327,70 | 1,42% | 1.556.541,00 |
| 15.05.2026 | 323,10 | 324,60 | 321,10 | 323,10 | 0,99% | 2.203.441,00 |